Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 45.81 | 46.22 | 43.63 | 45.00 | 123,942 | -0.92(-2.00%) |
May 16, 2024 | 44.49 | 46.30 | 43.78 | 45.92 | 124,269 | +1.78(+4.03%) |
May 15, 2024 | 43.52 | 46.00 | 43.51 | 44.14 | 251,847 | +1.15(+2.68%) |
May 14, 2024 | 42.44 | 43.64 | 42.37 | 42.99 | 106,444 | +0.12(+0.28%) |
May 13, 2024 | 44.80 | 44.80 | 41.67 | 42.87 | 151,982 | -0.12(-0.28%) |
May 10, 2024 | 43.65 | 43.88 | 40.51 | 42.99 | 92,145 | -0.75(-1.71%) |
May 09, 2024 | 43.52 | 43.84 | 42.24 | 43.74 | 650,385 | +1.35(+3.18%) |
May 08, 2024 | 39.99 | 44.66 | 39.31 | 42.39 | 779,421 | +2.62(+6.59%) |
May 07, 2024 | 37.97 | 40.34 | 37.91 | 39.77 | 160,189 | +0.95(+2.45%) |
May 06, 2024 | 38.78 | 39.24 | 37.52 | 38.82 | 108,035 | +0.05(+0.13%) |
May 03, 2024 | 38.79 | 39.23 | 37.41 | 38.77 | 134,688 | +0.57(+1.49%) |
May 02, 2024 | 38.09 | 39.37 | 37.62 | 38.20 | 180,366 | +0.95(+2.55%) |
May 01, 2024 | 36.77 | 38.58 | 36.60 | 37.25 | 133,291 | +0.21(+0.57%) |
Apr 30, 2024 | 35.14 | 37.04 | 34.85 | 37.04 | 197,555 | +1.40(+3.93%) |
Apr 29, 2024 | 34.53 | 36.24 | 34.49 | 35.64 | 92,847 | +1.39(+4.06%) |
Apr 26, 2024 | 33.33 | 34.62 | 32.27 | 34.25 | 96,876 | +0.75(+2.24%) |
Apr 25, 2024 | 34.51 | 35.09 | 32.03 | 33.50 | 142,333 | -2.04(-5.74%) |
Apr 24, 2024 | 37.97 | 38.44 | 34.24 | 35.54 | 221,002 | -2.20(-5.83%) |
Apr 23, 2024 | 37.83 | 40.08 | 37.51 | 37.74 | 500,508 | +0.04(+0.11%) |
Apr 22, 2024 | 38.73 | 39.94 | 36.82 | 37.70 | 94,730 | -1.54(-3.92%) |
Apr 19, 2024 | 35.79 | 39.86 | 35.79 | 39.24 | 283,601 | +2.71(+7.42%) |
Apr 18, 2024 | 36.17 | 37.78 | 35.19 | 36.53 | 128,015 | -0.63(-1.70%) |
Apr 17, 2024 | 41.12 | 41.12 | 36.09 | 37.16 | 419,840 | -3.96(-9.63%) |
Apr 16, 2024 | 42.71 | 45.00 | 40.96 | 41.12 | 353,278 | -1.60(-3.75%) |
Apr 15, 2024 | 40.68 | 42.98 | 39.58 | 42.72 | 347,486 | +1.87(+4.58%) |
Apr 12, 2024 | 39.65 | 40.99 | 39.17 | 40.85 | 291,783 | +0.85(+2.13%) |
Apr 11, 2024 | 38.10 | 40.15 | 37.00 | 40.00 | 186,773 | +1.85(+4.85%) |
Apr 10, 2024 | 36.03 | 38.56 | 35.50 | 38.15 | 65,900 | +0.68(+1.81%) |
Apr 09, 2024 | 40.33 | 40.88 | 36.01 | 37.47 | 232,344 | -2.69(-6.70%) |
Apr 08, 2024 | 40.06 | 42.42 | 37.50 | 40.16 | 208,998 | +0.19(+0.48%) |
Apr 05, 2024 | 39.62 | 40.35 | 38.51 | 39.97 | 151,847 | +1.00(+2.57%) |
Apr 04, 2024 | 39.59 | 40.73 | 38.77 | 38.97 | 161,361 | +0.47(+1.22%) |
Apr 03, 2024 | 37.01 | 40.29 | 37.01 | 38.50 | 274,208 | +1.04(+2.78%) |
Apr 02, 2024 | 37.21 | 40.63 | 35.51 | 37.46 | 270,890 | -0.53(-1.40%) |